Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.43 | 34.56 | 34.08 | 34.19 | 1,381,834 | -0.26(-0.76%) |
Jul 28, 2005 | 34.31 | 34.64 | 34.23 | 34.45 | 1,056,602 | +0.28(+0.83%) |
Jul 27, 2005 | 34.29 | 34.39 | 33.99 | 34.17 | 1,024,373 | -0.12(-0.35%) |
Jul 26, 2005 | 34.16 | 34.43 | 34.03 | 34.29 | 1,223,061 | +0.13(+0.37%) |
Jul 25, 2005 | 34.53 | 34.53 | 34.14 | 34.17 | 1,863,097 | -0.30(-0.88%) |
Jul 22, 2005 | 34.14 | 34.70 | 33.89 | 34.47 | 2,902,286 | +0.66(+1.95%) |
Jul 21, 2005 | 33.90 | 34.02 | 33.67 | 33.81 | 1,818,780 | -0.12(-0.36%) |
Jul 20, 2005 | 33.47 | 34.04 | 33.23 | 33.93 | 2,681,214 | +0.81(+2.44%) |
Jul 19, 2005 | 32.98 | 33.26 | 32.78 | 33.12 | 1,098,982 | +0.13(+0.39%) |
Jul 18, 2005 | 32.76 | 33.12 | 32.76 | 32.99 | 1,089,627 | +0.05(+0.14%) |
Jul 15, 2005 | 32.77 | 33.01 | 32.49 | 32.95 | 2,063,866 | +0.20(+0.60%) |
Jul 14, 2005 | 32.81 | 33.08 | 32.54 | 32.75 | 3,237,939 | -0.11(-0.33%) |
Jul 13, 2005 | 32.39 | 32.97 | 32.35 | 32.86 | 2,345,932 | +0.47(+1.45%) |
Jul 12, 2005 | 31.92 | 32.53 | 31.87 | 32.39 | 1,454,775 | +0.42(+1.33%) |
Jul 11, 2005 | 31.78 | 31.96 | 31.49 | 31.96 | 1,244,787 | +0.44(+1.39%) |
Jul 08, 2005 | 31.12 | 31.64 | 31.05 | 31.53 | 1,357,026 | +0.43(+1.39%) |
Jul 07, 2005 | 30.96 | 31.29 | 30.83 | 31.10 | 1,434,088 | -0.22(-0.69%) |
Jul 06, 2005 | 31.61 | 31.80 | 31.27 | 31.31 | 1,157,518 | -0.32(-1.02%) |
Jul 05, 2005 | 31.03 | 31.65 | 30.89 | 31.63 | 1,485,133 | +0.57(+1.82%) |
Jul 01, 2005 | 30.86 | 31.16 | 30.73 | 31.07 | 1,005,392 | +0.38(+1.25%) |
Jun 30, 2005 | 30.79 | 30.95 | 30.48 | 30.69 | 2,457,256 | -0.04(-0.13%) |
Jun 29, 2005 | 30.66 | 30.83 | 30.58 | 30.73 | 1,227,181 | +0.06(+0.20%) |
Jun 28, 2005 | 30.34 | 30.80 | 30.29 | 30.67 | 1,901,006 | +0.32(+1.06%) |
Jun 27, 2005 | 30.56 | 30.73 | 30.28 | 30.34 | 1,197,340 | -0.41(-1.34%) |
Jun 24, 2005 | 30.36 | 30.94 | 30.36 | 30.75 | 1,736,646 | +0.26(+0.84%) |
Jun 23, 2005 | 31.31 | 31.32 | 30.46 | 30.50 | 1,852,752 | -0.77(-2.45%) |
Jun 22, 2005 | 31.24 | 31.44 | 31.13 | 31.26 | 1,631,137 | +0.30(+0.98%) |
Jun 21, 2005 | 31.04 | 31.20 | 30.79 | 30.96 | 1,084,860 | -0.20(-0.65%) |
Jun 20, 2005 | 31.04 | 31.30 | 30.87 | 31.16 | 878,949 | -0.02(-0.06%) |
Jun 17, 2005 | 31.34 | 31.34 | 30.77 | 31.18 | 1,553,253 | +0.15(+0.48%) |
Jun 16, 2005 | 30.79 | 31.04 | 30.67 | 31.04 | 679,031 | +0.18(+0.59%) |
Jun 15, 2005 | 30.71 | 30.85 | 30.59 | 30.85 | 866,925 | +0.16(+0.53%) |
Jun 14, 2005 | 31.03 | 31.06 | 30.58 | 30.69 | 1,177,846 | -0.27(-0.87%) |
Jun 13, 2005 | 30.89 | 31.16 | 30.64 | 30.96 | 538,057 | +0.09(+0.31%) |
Jun 10, 2005 | 31.13 | 31.20 | 30.79 | 30.87 | 1,347,879 | -0.25(-0.80%) |
Jun 09, 2005 | 31.16 | 31.34 | 30.93 | 31.12 | 1,123,706 | -0.03(-0.11%) |
Jun 08, 2005 | 30.99 | 31.34 | 30.86 | 31.15 | 1,375,320 | +0.08(+0.26%) |
Jun 07, 2005 | 31.16 | 31.32 | 30.83 | 31.07 | 2,645,031 | -0.01(-0.04%) |
Jun 06, 2005 | 30.66 | 31.10 | 30.35 | 31.08 | 1,704,427 | +0.34(+1.12%) |
Jun 03, 2005 | 30.93 | 31.12 | 30.71 | 30.74 | 793,563 | -0.22(-0.72%) |
Jun 02, 2005 | 31.12 | 31.16 | 30.83 | 30.96 | 1,165,532 | -0.22(-0.71%) |
Jun 01, 2005 | 30.90 | 31.58 | 30.75 | 31.18 | 1,970,044 | +0.20(+0.65%) |
May 31, 2005 | 31.26 | 31.27 | 30.90 | 30.98 | 1,163,234 | -0.32(-1.03%) |
May 27, 2005 | 31.38 | 31.50 | 31.26 | 31.30 | 626,198 | +0.01(+0.04%) |
May 26, 2005 | 31.13 | 31.40 | 31.02 | 31.29 | 683,865 | +0.24(+0.76%) |
May 25, 2005 | 31.16 | 31.16 | 30.85 | 31.06 | 1,095,445 | -0.20(-0.65%) |
May 24, 2005 | 31.12 | 31.29 | 30.95 | 31.26 | 1,068,387 | +0.08(+0.26%) |
May 23, 2005 | 31.09 | 31.32 | 30.89 | 31.18 | 1,365,014 | +0.08(+0.26%) |
May 20, 2005 | 31.88 | 31.93 | 31.06 | 31.10 | 1,429,208 | -0.46(-1.45%) |
May 19, 2005 | 31.76 | 31.86 | 31.35 | 31.55 | 1,051,099 | -0.21(-0.66%) |
May 18, 2005 | 31.37 | 31.82 | 31.30 | 31.76 | 1,832,051 | +0.63(+2.01%) |
May 17, 2005 | 30.59 | 31.30 | 30.49 | 31.14 | 1,623,158 | +0.38(+1.23%) |
May 16, 2005 | 30.17 | 30.81 | 30.16 | 30.76 | 1,249,770 | +0.59(+1.94%) |
May 13, 2005 | 30.52 | 30.64 | 30.01 | 30.17 | 1,625,267 | -0.34(-1.12%) |
May 12, 2005 | 31.02 | 31.22 | 30.43 | 30.52 | 1,340,391 | -0.46(-1.48%) |
May 11, 2005 | 30.60 | 31.02 | 30.54 | 30.97 | 1,571,129 | +0.37(+1.21%) |
May 10, 2005 | 30.70 | 30.83 | 30.38 | 30.60 | 1,309,794 | -0.32(-1.02%) |
May 09, 2005 | 30.73 | 30.92 | 30.61 | 30.92 | 974,205 | +0.24(+0.77%) |
May 06, 2005 | 31.54 | 31.63 | 30.48 | 30.69 | 1,973,786 | -0.75(-2.40%) |
May 05, 2005 | 31.51 | 31.96 | 31.22 | 31.44 | 2,677,193 | -0.03(-0.11%) |
May 04, 2005 | 30.66 | 31.51 | 30.40 | 31.47 | 2,695,430 | +1.00(+3.29%) |
May 03, 2005 | 30.62 | 31.14 | 30.42 | 30.47 | 2,945,051 | -0.15(-0.48%) |